KissMeData/228760/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	300	2	1.37	6240629450	284597	58.18	21800	22300	21400	28400	15300	21850	21927.78	0.22	0	-8051	24383	23116	22483	21216	20583	22800	20900	120	6550	500	13980	50	1	24012334	5319	-60.68	4.10	12	1.19	-365.00	5402.00	30950	20230814	-28.43	10870	20230404	103.77	27950	-20.75	20240110	16740	32.32	20240206	30950	-28.43	20230814	10870	103.77	20230404	3.76	N	228760	500	120 억		53304	N	N	110	N	00	N
3	20240329	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	350	2	1.60	5940294300	271044	55.41	21800	22250	21400	28400	15300	21850	21916.35	0.22	0	-6138	24383	23116	22483	21216	20583	22800	20900	120	6550	500	13980	50	1	24012334	5331	-60.82	4.11	12	1.13	-365.00	5402.00	30950	20230814	-28.27	10870	20230404	104.23	27950	-20.57	20240110	16740	32.62	20240206	30950	-28.27	20230814	10870	104.23	20230404	3.76	N	228760	500	120 억		53304	N	N	4	N	00	N
4	20240329	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	0	3	0.00	5240201850	239086	48.87	21800	22250	21400	28400	15300	21850	21917.65	0.22	0	-14232	24383	23116	22483	21216	20583	22800	20900	120	6550	500	13980	50	1	24012334	5247	-59.86	4.04	12	1.00	-365.00	5402.00	30950	20230814	-29.40	10870	20230404	101.01	27950	-21.82	20240110	16740	30.53	20240206	30950	-29.40	20230814	10870	101.01	20230404	3.76	N	228760	500	120 억		53304	N	N	4	N	00	N
5	20240329	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	200	2	0.92	4837274350	220681	45.11	21800	22250	21400	28400	15300	21850	21919.76	0.22	0	-6750	24383	23116	22483	21216	20583	22800	20900	120	6550	500	13980	50	1	24012334	5295	-60.41	4.08	12	0.92	-365.00	5402.00	30950	20230814	-28.76	10870	20230404	102.85	27950	-21.11	20240110	16740	31.72	20240206	30950	-28.76	20230814	10870	102.85	20230404	3.76	N	228760	500	120 억		53304	N	N	4	N	00	N
6	20240329	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-150	5	-0.69	4491982800	204847	41.87	21800	22250	21400	28400	15300	21850	21928.48	0.22	0	-6225	24383	23116	22483	21216	20583	22800	20900	120	6550	500	13980	50	1	24012334	5211	-59.45	4.02	12	0.85	-365.00	5402.00	30950	20230814	-29.89	10870	20230404	99.63	27950	-22.36	20240110	16740	29.63	20240206	30950	-29.89	20230814	10870	99.63	20230404	3.76	N	228760	500	120 억		53304	N	N	4	N	00	N
7	20240329	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	250	2	1.14	3515102900	160274	32.76	21800	22250	21400	28400	15300	21850	21931.84	0.22	0	-2646	24383	23116	22483	21216	20583	22800	20900	120	6550	500	13980	50	1	24012334	5307	-60.55	4.09	12	0.67	-365.00	5402.00	30950	20230814	-28.59	10870	20230404	103.31	27950	-20.93	20240110	16740	32.02	20240206	30950	-28.59	20230814	10870	103.31	20230404	3.76	N	228760	500	120 억		53304	N	N	4	N	00	N
8	20240329	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	200	2	0.92	2805405050	128168	26.20	21800	22250	21400	28400	15300	21850	21888.50	0.22	0	-3484	24383	23116	22483	21216	20583	22800	20900	120	6550	500	13980	50	1	24012334	5295	-60.41	4.08	12	0.53	-365.00	5402.00	30950	20230814	-28.76	10870	20230404	102.85	27950	-21.11	20240110	16740	31.72	20240206	30950	-28.76	20230814	10870	102.85	20230404	3.76	N	228760	500	120 억		53304	N	N	4	N	00	N
9	20240329	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-300	5	-1.37	864285250	39978	8.17	21800	21800	21400	28400	15300	21850	21618.92	0.22	0	-4732	24383	23116	22483	21216	20583	22800	20900	120	6550	500	13980	50	1	24012334	5175	-59.04	3.99	12	0.17	-365.00	5402.00	30950	20230814	-30.37	10870	20230404	98.25	27950	-22.90	20240110	16740	28.73	20240206	30950	-30.37	20230814	10870	98.25	20230404	3.76	N	228760	500	120 억		53304	N	N	4	N	00	N
10	20240328	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-1050	5	-4.59	10896758350	477913	104.71	23300	23750	21850	29750	16050	22900	22814.15	0.19	0	8199	24700	23800	23250	22350	21800	23525	22075	120	6850	500	14650	50	1	24012334	5247	-59.86	4.04	12	1.99	-365.00	5402.00	30950	20230814	-29.40	10870	20230404	101.01	27950	-21.82	20240110	16740	30.53	20240206	30950	-29.40	20230814	10870	101.01	20230404	3.60	N	228760	500	120 억		44443	N	N	4	N	00	N
11	20240328	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	-550	5	-2.40	8840115650	384330	84.20	23300	23750	22200	29750	16050	22900	23001.37	0.19	0	-11060	24700	23800	23250	22350	21800	23525	22075	120	6850	500	14650	50	1	24012334	5367	-61.23	4.14	12	1.60	-365.00	5402.00	30950	20230814	-27.79	10870	20230404	105.61	27950	-20.04	20240110	16740	33.51	20240206	30950	-27.79	20230814	10870	105.61	20230404	3.60	N	228760	500	120 억		44443	N	N	124	N	00	N
12	20240328	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-200	5	-0.87	6548208550	282243	61.84	23300	23750	22600	29750	16050	22900	23200.63	0.19	0	-13525	24700	23800	23250	22350	21800	23525	22075	120	6850	500	14650	50	1	24012334	5451	-62.19	4.20	12	1.18	-365.00	5402.00	30950	20230814	-26.66	10870	20230404	108.83	27950	-18.78	20240110	16740	35.60	20240206	30950	-26.66	20230814	10870	108.83	20230404	3.60	N	228760	500	120 억		44443	N	N	124	N	00	N
13	20240328	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-200	5	-0.87	5848476150	251516	55.11	23300	23750	22700	29750	16050	22900	23252.93	0.19	0	-9377	24700	23800	23250	22350	21800	23525	22075	120	6850	500	14650	50	1	24012334	5451	-62.19	4.20	12	1.05	-365.00	5402.00	30950	20230814	-26.66	10870	20230404	108.83	27950	-18.78	20240110	16740	35.60	20240206	30950	-26.66	20230814	10870	108.83	20230404	3.60	N	228760	500	120 억		44443	N	N	124	N	00	N
14	20240328	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	300	2	1.31	4667432200	200034	43.83	23300	23750	23000	29750	16050	22900	23333.24	0.19	0	-2906	24700	23800	23250	22350	21800	23525	22075	120	6850	500	14650	50	1	24012334	5571	-63.56	4.29	12	0.83	-365.00	5402.00	30950	20230814	-25.04	10870	20230404	113.43	27950	-16.99	20240110	16740	38.59	20240206	30950	-25.04	20230814	10870	113.43	20230404	3.60	N	228760	500	120 억		44443	N	N	124	N	00	N
15	20240328	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	250	2	1.09	3991903250	170848	37.43	23300	23750	23000	29750	16050	22900	23365.29	0.19	0	1219	24700	23800	23250	22350	21800	23525	22075	120	6850	500	14650	50	1	24012334	5559	-63.42	4.29	12	0.71	-365.00	5402.00	30950	20230814	-25.20	10870	20230404	112.97	27950	-17.17	20240110	16740	38.29	20240206	30950	-25.20	20230814	10870	112.97	20230404	3.60	N	228760	500	120 억		44443	N	N	124	N	00	N
16	20240328	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	200	2	0.87	3201513500	136733	29.96	23300	23750	23000	29750	16050	22900	23414.42	0.19	0	-4926	24700	23800	23250	22350	21800	23525	22075	120	6850	500	14650	50	1	24012334	5547	-63.29	4.28	12	0.57	-365.00	5402.00	30950	20230814	-25.36	10870	20230404	112.51	27950	-17.35	20240110	16740	37.99	20240206	30950	-25.36	20230814	10870	112.51	20230404	3.60	N	228760	500	120 억		44443	N	N	124	N	00	N
17	20240328	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	600	2	2.62	1358869000	58102	12.73	23300	23650	23000	29750	16050	22900	23387.82	0.19	0	-1185	24700	23800	23250	22350	21800	23525	22075	120	6850	500	14650	50	1	24012334	5643	-64.38	4.35	12	0.24	-365.00	5402.00	30950	20230814	-24.07	10870	20230404	116.19	27950	-15.92	20240110	16740	40.38	20240206	30950	-24.07	20230814	10870	116.19	20230404	3.60	N	228760	500	120 억		44443	N	N	124	N	00	N
18	20240327	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	-1000	5	-4.18	10510700350	452472	66.95	23950	24150	22700	31050	16750	23900	23229.74	0.52	0	-80614	25300	24600	23450	22750	21600	24950	23100	120	7150	500	15290	50	1	24012334	5499	-62.74	4.24	12	1.88	-365.00	5402.00	30950	20230814	-26.01	10870	20230404	110.67	27950	-18.07	20240110	16740	36.80	20240206	30950	-26.01	20230814	10870	110.67	20230404	3.60	N	228760	500	120 억		125054	N	N	124	N	00	N
19	20240327	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	-1050	5	-4.39	9990072200	429703	63.58	23950	24150	22700	31050	16750	23900	23248.78	0.52	0	-77696	25300	24600	23450	22750	21600	24950	23100	120	7150	500	15290	50	1	24012334	5487	-62.60	4.23	12	1.79	-365.00	5402.00	30950	20230814	-26.17	10870	20230404	110.21	27950	-18.25	20240110	16740	36.50	20240206	30950	-26.17	20230814	10870	110.21	20230404	3.60	N	228760	500	120 억		125054	N	N	2937	N	00	N
20	20240327	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-900	5	-3.77	9056052350	388917	57.55	23950	24150	22700	31050	16750	23900	23285.31	0.52	0	-69731	25300	24600	23450	22750	21600	24950	23100	120	7150	500	15290	50	1	24012334	5523	-63.01	4.26	12	1.62	-365.00	5402.00	30950	20230814	-25.69	10870	20230404	111.59	27950	-17.71	20240110	16740	37.40	20240206	30950	-25.69	20230814	10870	111.59	20230404	3.60	N	228760	500	120 억		125054	N	N	2937	N	00	N
21	20240327	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	-1100	5	-4.60	8197881100	351557	52.02	23950	24150	22700	31050	16750	23900	23318.78	0.52	0	-64734	25300	24600	23450	22750	21600	24950	23100	120	7150	500	15290	50	1	24012334	5475	-62.47	4.22	12	1.46	-365.00	5402.00	30950	20230814	-26.33	10870	20230404	109.75	27950	-18.43	20240110	16740	36.20	20240206	30950	-26.33	20230814	10870	109.75	20230404	3.60	N	228760	500	120 억		125054	N	N	2937	N	00	N
22	20240327	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-900	5	-3.77	7066130050	302122	44.70	23950	24150	22900	31050	16750	23900	23388.33	0.52	0	-49842	25300	24600	23450	22750	21600	24950	23100	120	7150	500	15290	50	1	24012334	5523	-63.01	4.26	12	1.26	-365.00	5402.00	30950	20230814	-25.69	10870	20230404	111.59	27950	-17.71	20240110	16740	37.40	20240206	30950	-25.69	20230814	10870	111.59	20230404	3.60	N	228760	500	120 억		125054	N	N	2937	N	00	N
23	20240327	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	-750	5	-3.14	5936615550	252999	37.44	23950	24150	23050	31050	16750	23900	23464.98	0.52	0	-28731	25300	24600	23450	22750	21600	24950	23100	120	7150	500	15290	50	1	24012334	5559	-63.42	4.29	12	1.05	-365.00	5402.00	30950	20230814	-25.20	10870	20230404	112.97	27950	-17.17	20240110	16740	38.29	20240206	30950	-25.20	20230814	10870	112.97	20230404	3.60	N	228760	500	120 억		125054	N	N	2937	N	00	N
24	20240327	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	-450	5	-1.88	4062736350	172396	25.51	23950	24150	23050	31050	16750	23900	23566.30	0.52	0	-8334	25300	24600	23450	22750	21600	24950	23100	120	7150	500	15290	50	1	24012334	5631	-64.25	4.34	12	0.72	-365.00	5402.00	30950	20230814	-24.23	10870	20230404	115.73	27950	-16.10	20240110	16740	40.08	20240206	30950	-24.23	20230814	10870	115.73	20230404	3.60	N	228760	500	120 억		125054	N	N	2937	N	00	N
25	20240327	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	-400	5	-1.67	1481555200	62282	9.22	23950	24150	23500	31050	16750	23900	23787.86	0.52	0	-8700	25300	24600	23450	22750	21600	24950	23100	120	7150	500	15290	50	1	24012334	5643	-64.38	4.35	12	0.26	-365.00	5402.00	30950	20230814	-24.07	10870	20230404	116.19	27950	-15.92	20240110	16740	40.38	20240206	30950	-24.07	20230814	10870	116.19	20230404	3.60	N	228760	500	120 억		125054	N	N	2937	N	00	N
26	20240326	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23900	1100	2	4.82	15380012700	659496	130.41	22800	24150	22300	29600	16000	22800	23319.30	0.35	0	40276	24500	23650	22850	22000	21200	24075	22425	120	6800	500	14590	50	1	24012334	5739	-65.48	4.42	12	2.75	-365.00	5402.00	30950	20230814	-22.78	10870	20230404	119.87	27950	-14.49	20240110	16740	42.77	20240206	30950	-22.78	20230814	10870	119.87	20230404	3.60	N	228760	500	120 억		84817	N	N	2937	N	00	N
27	20240326	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23900	1100	2	4.82	14845182200	637108	125.98	22800	24150	22300	29600	16000	22800	23300.89	0.35	0	41512	24500	23650	22850	22000	21200	24075	22425	120	6800	500	14590	50	1	24012334	5739	-65.48	4.42	12	2.65	-365.00	5402.00	30950	20230814	-22.78	10870	20230404	119.87	27950	-14.49	20240110	16740	42.77	20240206	30950	-22.78	20230814	10870	119.87	20230404	3.60	N	228760	500	120 억		84817	N	N	7999	N	00	N
28	20240326	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	1150	2	5.04	10811079800	468538	92.65	22800	23950	22300	29600	16000	22800	23074.07	0.35	0	20139	24500	23650	22850	22000	21200	24075	22425	120	6800	500	14590	50	1	24012334	5751	-65.62	4.43	12	1.95	-365.00	5402.00	30950	20230814	-22.62	10870	20230404	120.33	27950	-14.31	20240110	16740	43.07	20240206	30950	-22.62	20230814	10870	120.33	20230404	3.60	N	228760	500	120 억		84817	N	N	7999	N	00	N
29	20240326	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	150	2	0.66	8103160550	353436	69.89	22800	23500	22300	29600	16000	22800	22926.81	0.35	0	9140	24500	23650	22850	22000	21200	24075	22425	120	6800	500	14590	50	1	24012334	5511	-62.88	4.25	12	1.47	-365.00	5402.00	30950	20230814	-25.85	10870	20230404	111.13	27950	-17.89	20240110	16740	37.10	20240206	30950	-25.85	20230814	10870	111.13	20230404	3.60	N	228760	500	120 억		84817	N	N	7999	N	00	N
30	20240326	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	150	2	0.66	5998786900	262532	51.91	22800	23300	22300	29600	16000	22800	22849.74	0.35	0	-6647	24500	23650	22850	22000	21200	24075	22425	120	6800	500	14590	50	1	24012334	5511	-62.88	4.25	12	1.09	-365.00	5402.00	30950	20230814	-25.85	10870	20230404	111.13	27950	-17.89	20240110	16740	37.10	20240206	30950	-25.85	20230814	10870	111.13	20230404	3.60	N	228760	500	120 억		84817	N	N	7999	N	00	N
31	20240326	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23250	450	2	1.97	5121697600	224609	44.41	22800	23250	22300	29600	16000	22800	22802.73	0.35	0	-2492	24500	23650	22850	22000	21200	24075	22425	120	6800	500	14590	50	1	24012334	5583	-63.70	4.30	12	0.94	-365.00	5402.00	30950	20230814	-24.88	10870	20230404	113.89	27950	-16.82	20240110	16740	38.89	20240206	30950	-24.88	20230814	10870	113.89	20230404	3.60	N	228760	500	120 억		84817	N	N	7999	N	00	N
32	20240326	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	250	2	1.10	3454034250	152288	30.11	22800	23100	22300	29600	16000	22800	22680.94	0.35	0	-11771	24500	23650	22850	22000	21200	24075	22425	120	6800	500	14590	50	1	24012334	5535	-63.15	4.27	12	0.63	-365.00	5402.00	30950	20230814	-25.53	10870	20230404	112.05	27950	-17.53	20240110	16740	37.69	20240206	30950	-25.53	20230814	10870	112.05	20230404	3.60	N	228760	500	120 억		84817	N	N	7999	N	00	N
33	20240326	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	-200	5	-0.88	1207291600	53328	10.55	22800	22900	22500	29600	16000	22800	22638.98	0.35	0	-26291	24500	23650	22850	22000	21200	24075	22425	120	6800	500	14590	50	1	24012334	5427	-61.92	4.18	12	0.22	-365.00	5402.00	30950	20230814	-26.98	10870	20230404	107.91	27950	-19.14	20240110	16740	35.01	20240206	30950	-26.98	20230814	10870	107.91	20230404	3.60	N	228760	500	120 억		84817	N	N	7999	N	00	N
34	20240325	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	450	2	2.01	11553561400	501311	145.55	22650	23700	22050	29050	15650	22350	23046.82	0.39	0	-7622	23483	22916	22533	21966	21583	22725	21775	120	6700	500	14300	50	1	24012334	5475	-62.47	4.22	12	2.09	-365.00	5402.00	30950	20230814	-26.33	10870	20230404	109.75	27950	-18.43	20240110	16740	36.20	20240206	30950	-26.33	20230814	10870	109.75	20230404	3.59	N	228760	500	120 억		94116	N	N	7999	N	00	N
35	20240325	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	500	2	2.24	11139156450	483165	140.28	22650	23700	22050	29050	15650	22350	23054.56	0.39	0	-5435	23483	22916	22533	21966	21583	22725	21775	120	6700	500	14300	50	1	24012334	5487	-62.60	4.23	12	2.01	-365.00	5402.00	30950	20230814	-26.17	10870	20230404	110.21	27950	-18.25	20240110	16740	36.50	20240206	30950	-26.17	20230814	10870	110.21	20230404	3.59	N	228760	500	120 억		94116	N	N	3109	N	00	N
36	20240325	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	750	2	3.36	9964057800	431897	125.39	22650	23700	22050	29050	15650	22350	23070.45	0.39	0	-3520	23483	22916	22533	21966	21583	22725	21775	120	6700	500	14300	50	1	24012334	5547	-63.29	4.28	12	1.80	-365.00	5402.00	30950	20230814	-25.36	10870	20230404	112.51	27950	-17.35	20240110	16740	37.99	20240206	30950	-25.36	20230814	10870	112.51	20230404	3.59	N	228760	500	120 억		94116	N	N	3109	N	00	N
37	20240325	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	850	2	3.80	9215070300	399610	116.02	22650	23700	22050	29050	15650	22350	23060.16	0.39	0	5239	23483	22916	22533	21966	21583	22725	21775	120	6700	500	14300	50	1	24012334	5571	-63.56	4.29	12	1.66	-365.00	5402.00	30950	20230814	-25.04	10870	20230404	113.43	27950	-16.99	20240110	16740	38.59	20240206	30950	-25.04	20230814	10870	113.43	20230404	3.59	N	228760	500	120 억		94116	N	N	3109	N	00	N
38	20240325	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	1000	2	4.47	8438024800	365961	106.25	22650	23700	22050	29050	15650	22350	23057.17	0.39	0	-688	23483	22916	22533	21966	21583	22725	21775	120	6700	500	14300	50	1	24012334	5607	-63.97	4.32	12	1.52	-365.00	5402.00	30950	20230814	-24.56	10870	20230404	114.81	27950	-16.46	20240110	16740	39.49	20240206	30950	-24.56	20230814	10870	114.81	20230404	3.59	N	228760	500	120 억		94116	N	N	3109	N	00	N
39	20240325	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	1100	2	4.92	7383776000	320740	93.12	22650	23700	22050	29050	15650	22350	23021.06	0.39	0	-3374	23483	22916	22533	21966	21583	22725	21775	120	6700	500	14300	50	1	24012334	5631	-64.25	4.34	12	1.34	-365.00	5402.00	30950	20230814	-24.23	10870	20230404	115.73	27950	-16.10	20240110	16740	40.08	20240206	30950	-24.23	20230814	10870	115.73	20230404	3.59	N	228760	500	120 억		94116	N	N	3109	N	00	N
40	20240325	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	750	2	3.36	4289215150	188603	54.76	22650	23300	22050	29050	15650	22350	22742.03	0.39	0	-9038	23483	22916	22533	21966	21583	22725	21775	120	6700	500	14300	50	1	24012334	5547	-63.29	4.28	12	0.79	-365.00	5402.00	30950	20230814	-25.36	10870	20230404	112.51	27950	-17.35	20240110	16740	37.99	20240206	30950	-25.36	20230814	10870	112.51	20230404	3.59	N	228760	500	120 억		94116	N	N	3109	N	00	N
41	20240325	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	0	3	0.00	731015600	32633	9.47	22650	22650	22050	29050	15650	22350	22401.12	0.39	0	-8084	23483	22916	22533	21966	21583	22725	21775	120	6700	500	14300	50	1	24012334	5367	-61.23	4.14	12	0.14	-365.00	5402.00	30950	20230814	-27.79	10870	20230404	105.61	27950	-20.04	20240110	16740	33.51	20240206	30950	-27.79	20230814	10870	105.61	20230404	3.59	N	228760	500	120 억		94116	N	N	3109	N	00	N
42	20240322	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	-450	5	-1.97	7730160000	342101	87.02	22700	23100	22150	29600	16000	22800	22596.09	0.45	0	-15264	23633	23216	22783	22366	21933	23425	22575	120	6800	500	14590	50	1	24012334	5367	-61.23	4.14	12	1.42	-365.00	5402.00	30950	20230814	-27.79	10530	20230317	112.25	27950	-20.04	20240110	16740	33.51	20240206	30950	-27.79	20230814	10870	105.61	20230404	3.56	N	228760	500	120 억		109203	N	N	3109	N	00	N
43	20240322	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	-450	5	-1.97	6935120900	306424	77.95	22700	23100	22250	29600	16000	22800	22632.38	0.45	0	-3340	23633	23216	22783	22366	21933	23425	22575	120	6800	500	14590	50	1	24012334	5367	-61.23	4.14	12	1.28	-365.00	5402.00	30950	20230814	-27.79	10530	20230317	112.25	27950	-20.04	20240110	16740	33.51	20240206	30950	-27.79	20230814	10870	105.61	20230404	3.56	N	228760	500	120 억		109203	N	N	69	N	00	N
44	20240322	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	-200	5	-0.88	5528564850	243812	62.02	22700	23100	22250	29600	16000	22800	22675.47	0.45	0	11100	23633	23216	22783	22366	21933	23425	22575	120	6800	500	14590	50	1	24012334	5427	-61.92	4.18	12	1.02	-365.00	5402.00	30950	20230814	-26.98	10530	20230317	114.62	27950	-19.14	20240110	16740	35.01	20240206	30950	-26.98	20230814	10870	107.91	20230404	3.56	N	228760	500	120 억		109203	N	N	69	N	00	N
45	20240322	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	100	2	0.44	4888354350	215651	54.86	22700	23100	22250	29600	16000	22800	22667.83	0.45	0	10002	23633	23216	22783	22366	21933	23425	22575	120	6800	500	14590	50	1	24012334	5499	-62.74	4.24	12	0.90	-365.00	5402.00	30950	20230814	-26.01	10530	20230317	117.47	27950	-18.07	20240110	16740	36.80	20240206	30950	-26.01	20230814	10870	110.67	20230404	3.56	N	228760	500	120 억		109203	N	N	69	N	00	N
46	20240322	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-100	5	-0.44	4090567300	180898	46.02	22700	23050	22250	29600	16000	22800	22612.46	0.45	0	-1348	23633	23216	22783	22366	21933	23425	22575	120	6800	500	14590	50	1	24012334	5451	-62.19	4.20	12	0.75	-365.00	5402.00	30950	20230814	-26.66	10530	20230317	115.57	27950	-18.78	20240110	16740	35.60	20240206	30950	-26.66	20230814	10870	108.83	20230404	3.56	N	228760	500	120 억		109203	N	N	69	N	00	N
47	20240322	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	200	2	0.88	3463965050	153453	39.03	22700	23050	22250	29600	16000	22800	22573.31	0.45	0	7449	23633	23216	22783	22366	21933	23425	22575	120	6800	500	14590	50	1	24012334	5523	-63.01	4.26	12	0.64	-365.00	5402.00	30950	20230814	-25.69	10530	20230317	118.42	27950	-17.71	20240110	16740	37.40	20240206	30950	-25.69	20230814	10870	111.59	20230404	3.56	N	228760	500	120 억		109203	N	N	69	N	00	N
48	20240322	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	-200	5	-0.88	1986062450	88120	22.42	22700	22800	22300	29600	16000	22800	22537.86	0.45	0	-3399	23633	23216	22783	22366	21933	23425	22575	120	6800	500	14590	50	1	24012334	5427	-61.92	4.18	12	0.37	-365.00	5402.00	30950	20230814	-26.98	10530	20230317	114.62	27950	-19.14	20240110	16740	35.01	20240206	30950	-26.98	20230814	10870	107.91	20230404	3.56	N	228760	500	120 억		109203	N	N	69	N	00	N
49	20240322	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-250	5	-1.10	543331650	24006	6.11	22700	22800	22550	29600	16000	22800	22632.46	0.45	0	2631	23633	23216	22783	22366	21933	23425	22575	120	6800	500	14590	50	1	24012334	5415	-61.78	4.17	12	0.10	-365.00	5402.00	30950	20230814	-27.14	10530	20230317	114.15	27950	-19.32	20240110	16740	34.71	20240206	30950	-27.14	20230814	10870	107.45	20230404	3.56	N	228760	500	120 억		109203	N	N	69	N	00	N
50	20240321	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	-100	5	-0.44	8850096700	388456	28.08	22550	23200	22350	29750	16050	22900	22782.33	0.66	0	-56989	26066	24482	22866	21282	19666	25275	22075	120	6850	500	14650	50	1	24012334	5475	-73.08	4.34	12	1.62	-312.00	5251.00	30950	20230814	-26.33	10140	20230316	124.85	27950	-18.43	20240110	16740	36.20	20240206	30950	-26.33	20230814	10870	109.75	20230404	3.52	N	228760	500	120 억		157544	N	N	69	N	00	N
51	20240321	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-200	5	-0.87	8452856800	370994	26.82	22550	23200	22350	29750	16050	22900	22783.92	0.66	0	-53965	26066	24482	22866	21282	19666	25275	22075	120	6850	500	14650	50	1	24012334	5451	-72.76	4.32	12	1.55	-312.00	5251.00	30950	20230814	-26.66	10140	20230316	123.87	27950	-18.78	20240110	16740	35.60	20240206	30950	-26.66	20230814	10870	108.83	20230404	3.52	N	228760	500	120 억		157544	N	N	327	N	00	N
52	20240321	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	-300	5	-1.31	7739651450	339576	24.55	22550	23200	22350	29750	16050	22900	22791.66	0.66	0	-56428	26066	24482	22866	21282	19666	25275	22075	120	6850	500	14650	50	1	24012334	5427	-72.44	4.30	12	1.41	-312.00	5251.00	30950	20230814	-26.98	10140	20230316	122.88	27950	-19.14	20240110	16740	35.01	20240206	30950	-26.98	20230814	10870	107.91	20230404	3.52	N	228760	500	120 억		157544	N	N	327	N	00	N
53	20240321	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-150	5	-0.66	6691682550	293249	21.20	22550	23200	22350	29750	16050	22900	22818.73	0.66	0	-48677	26066	24482	22866	21282	19666	25275	22075	120	6850	500	14650	50	1	24012334	5463	-72.92	4.33	12	1.22	-312.00	5251.00	30950	20230814	-26.49	10140	20230316	124.36	27950	-18.60	20240110	16740	35.90	20240206	30950	-26.49	20230814	10870	109.29	20230404	3.52	N	228760	500	120 억		157544	N	N	327	N	00	N
54	20240321	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-150	5	-0.66	6140561850	269073	19.45	22550	23200	22350	29750	16050	22900	22820.77	0.66	0	-42589	26066	24482	22866	21282	19666	25275	22075	120	6850	500	14650	50	1	24012334	5463	-72.92	4.33	12	1.12	-312.00	5251.00	30950	20230814	-26.49	10140	20230316	124.36	27950	-18.60	20240110	16740	35.90	20240206	30950	-26.49	20230814	10870	109.29	20230404	3.52	N	228760	500	120 억		157544	N	N	327	N	00	N
55	20240321	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	150	2	0.66	5056705850	221958	16.04	22550	23150	22350	29750	16050	22900	22781.53	0.66	0	-23488	26066	24482	22866	21282	19666	25275	22075	120	6850	500	14650	50	1	24012334	5535	-73.88	4.39	12	0.92	-312.00	5251.00	30950	20230814	-25.53	10140	20230316	127.32	27950	-17.53	20240110	16740	37.69	20240206	30950	-25.53	20230814	10870	112.05	20230404	3.52	N	228760	500	120 억		157544	N	N	327	N	00	N
56	20240321	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-150	5	-0.66	3677806900	161929	11.70	22550	23000	22350	29750	16050	22900	22710.85	0.66	0	-25971	26066	24482	22866	21282	19666	25275	22075	120	6850	500	14650	50	1	24012334	5463	-72.92	4.33	12	0.67	-312.00	5251.00	30950	20230814	-26.49	10140	20230316	124.36	27950	-18.60	20240110	16740	35.90	20240206	30950	-26.49	20230814	10870	109.29	20230404	3.52	N	228760	500	120 억		157544	N	N	327	N	00	N
57	20240321	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-450	5	-1.97	1269874050	56089	4.05	22550	23000	22350	29750	16050	22900	22633.78	0.66	0	1494	26066	24482	22866	21282	19666	25275	22075	120	6850	500	14650	50	1	24012334	5391	-71.96	4.28	12	0.23	-312.00	5251.00	30950	20230814	-27.46	10140	20230316	121.40	27950	-19.68	20240110	16740	34.11	20240206	30950	-27.46	20230814	10870	106.53	20230404	3.52	N	228760	500	120 억		157544	N	N	327	N	00	N
58	20240320	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	1750	2	8.27	32074626900	1376081	613.41	21250	24450	21250	27450	14850	21150	23309.61	0.19	0	120884	21950	21550	21150	20750	20350	21350	20550	120	6300	500	13530	50	1	24012334	5499	-73.40	4.36	12	5.73	-312.00	5251.00	30950	20230814	-26.01	10140	20230316	125.84	27950	-18.07	20240110	16740	36.80	20240206	30950	-26.01	20230814	10870	110.67	20230404	3.48	N	228760	500	120 억		45292	N	N	327	N	00	N
59	20240320	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	1700	2	8.04	31481411750	1350159	601.85	21250	24450	21250	27450	14850	21150	23316.83	0.19	0	125674	21950	21550	21150	20750	20350	21350	20550	120	6300	500	13530	50	1	24012334	5487	-73.24	4.35	12	5.62	-312.00	5251.00	30950	20230814	-26.17	10140	20230316	125.35	27950	-18.25	20240110	16740	36.50	20240206	30950	-26.17	20230814	10870	110.21	20230404	3.48	N	228760	500	120 억		45292	N	N	337	N	00	N
60	20240320	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	2000	2	9.46	30136016700	1291358	575.64	21250	24450	21250	27450	14850	21150	23336.69	0.19	0	135511	21950	21550	21150	20750	20350	21350	20550	120	6300	500	13530	50	1	24012334	5559	-74.20	4.41	12	5.38	-312.00	5251.00	30950	20230814	-25.20	10140	20230316	128.30	27950	-17.17	20240110	16740	38.29	20240206	30950	-25.20	20230814	10870	112.97	20230404	3.48	N	228760	500	120 억		45292	N	N	337	N	00	N
61	20240320	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	1950	2	9.22	28886628600	1237094	551.45	21250	24450	21250	27450	14850	21150	23350.40	0.19	0	141346	21950	21550	21150	20750	20350	21350	20550	120	6300	500	13530	50	1	24012334	5547	-74.04	4.40	12	5.15	-312.00	5251.00	30950	20230814	-25.36	10140	20230316	127.81	27950	-17.35	20240110	16740	37.99	20240206	30950	-25.36	20230814	10870	112.51	20230404	3.48	N	228760	500	120 억		45292	N	N	337	N	00	N
62	20240320	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23250	2100	2	9.93	26883475350	1150981	513.07	21250	24450	21250	27450	14850	21150	23357.02	0.19	0	146036	21950	21550	21150	20750	20350	21350	20550	120	6300	500	13530	50	1	24012334	5583	-74.52	4.43	12	4.79	-312.00	5251.00	30950	20230814	-24.88	10140	20230316	129.29	27950	-16.82	20240110	16740	38.89	20240206	30950	-24.88	20230814	10870	113.89	20230404	3.48	N	228760	500	120 억		45292	N	N	337	N	00	N
63	20240320	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	2050	2	9.69	24355931600	1041695	464.35	21250	24450	21250	27450	14850	21150	23381.07	0.19	0	126087	21950	21550	21150	20750	20350	21350	20550	120	6300	500	13530	50	1	24012334	5571	-74.36	4.42	12	4.34	-312.00	5251.00	30950	20230814	-25.04	10140	20230316	128.80	27950	-16.99	20240110	16740	38.59	20240206	30950	-25.04	20230814	10870	113.43	20230404	3.48	N	228760	500	120 억		45292	N	N	337	N	00	N
64	20240320	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	2800	2	13.24	15837103950	681319	303.71	21250	24450	21250	27450	14850	21150	23244.79	0.19	0	80607	21950	21550	21150	20750	20350	21350	20550	120	6300	500	13530	50	1	24012334	5751	-76.76	4.56	12	2.84	-312.00	5251.00	30950	20230814	-22.62	10140	20230316	136.19	27950	-14.31	20240110	16740	43.07	20240206	30950	-22.62	20230814	10870	120.33	20230404	3.48	N	228760	500	120 억		45292	N	N	337	N	00	N
65	20240320	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	400	2	1.89	246773050	11499	5.13	21250	21600	21250	27450	14850	21150	21460.53	0.19	0	4108	21950	21550	21150	20750	20350	21350	20550	120	6300	500	13530	50	1	24012334	5175	-69.07	4.10	12	0.05	-312.00	5251.00	30950	20230814	-30.37	10140	20230316	112.52	27950	-22.90	20240110	16740	28.73	20240206	30950	-30.37	20230814	10870	98.25	20230404	3.48	N	228760	500	120 억		45292	N	N	337	N	00	N
66	20240319	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	-350	5	-1.63	4624032100	218536	51.37	21200	21550	20750	27950	15050	21500	21159.15	0.09	0	24903	22233	21866	21333	20966	20433	22050	21150	120	6450	500	13760	50	1	24012334	5079	-67.79	4.03	12	0.91	-312.00	5251.00	30950	20230814	-31.66	10140	20230316	108.58	27950	-24.33	20240110	16740	26.34	20240206	30950	-31.66	20230814	10870	94.57	20230404	3.79	N	228760	500	120 억		20809	N	N	337	N	00	N
67	20240319	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	-250	5	-1.16	4249064100	200800	47.21	21200	21550	20750	27950	15050	21500	21160.68	0.09	0	23298	22233	21866	21333	20966	20433	22050	21150	120	6450	500	13760	50	1	24012334	5103	-68.11	4.05	12	0.84	-312.00	5251.00	30950	20230814	-31.34	10140	20230316	109.57	27950	-23.97	20240110	16740	26.94	20240206	30950	-31.34	20230814	10870	95.49	20230404	3.79	N	228760	500	120 억		20809	N	N	1608	N	00	N
68	20240319	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	-50	5	-0.23	3579487900	169350	39.81	21200	21550	20750	27950	15050	21500	21136.63	0.09	0	21329	22233	21866	21333	20966	20433	22050	21150	120	6450	500	13760	50	1	24012334	5151	-68.75	4.08	12	0.71	-312.00	5251.00	30950	20230814	-30.69	10140	20230316	111.54	27950	-23.26	20240110	16740	28.14	20240206	30950	-30.69	20230814	10870	97.33	20230404	3.79	N	228760	500	120 억		20809	N	N	1608	N	00	N
69	20240319	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	-350	5	-1.63	2877089700	136364	32.06	21200	21550	20750	27950	15050	21500	21098.60	0.09	0	3398	22233	21866	21333	20966	20433	22050	21150	120	6450	500	13760	50	1	24012334	5079	-67.79	4.03	12	0.57	-312.00	5251.00	30950	20230814	-31.66	10140	20230316	108.58	27950	-24.33	20240110	16740	26.34	20240206	30950	-31.66	20230814	10870	94.57	20230404	3.79	N	228760	500	120 억		20809	N	N	1608	N	00	N
70	20240319	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-300	5	-1.40	2649482400	125583	29.52	21200	21550	20750	27950	15050	21500	21097.46	0.09	0	1788	22233	21866	21333	20966	20433	22050	21150	120	6450	500	13760	50	1	24012334	5091	-67.95	4.04	12	0.52	-312.00	5251.00	30950	20230814	-31.50	10140	20230316	109.07	27950	-24.15	20240110	16740	26.64	20240206	30950	-31.50	20230814	10870	95.03	20230404	3.79	N	228760	500	120 억		20809	N	N	1608	N	00	N
71	20240319	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-300	5	-1.40	2409121150	114241	26.86	21200	21550	20750	27950	15050	21500	21088.06	0.09	0	2101	22233	21866	21333	20966	20433	22050	21150	120	6450	500	13760	50	1	24012334	5091	-67.95	4.04	12	0.48	-312.00	5251.00	30950	20230814	-31.50	10140	20230316	109.07	27950	-24.15	20240110	16740	26.64	20240206	30950	-31.50	20230814	10870	95.03	20230404	3.79	N	228760	500	120 억		20809	N	N	1608	N	00	N
72	20240319	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-100	5	-0.47	2004374350	95212	22.38	21200	21550	20750	27950	15050	21500	21051.70	0.09	0	4284	22233	21866	21333	20966	20433	22050	21150	120	6450	500	13760	50	1	24012334	5139	-68.59	4.08	12	0.40	-312.00	5251.00	30950	20230814	-30.86	10140	20230316	111.05	27950	-23.43	20240110	16740	27.84	20240206	30950	-30.86	20230814	10870	96.87	20230404	3.79	N	228760	500	120 억		20809	N	N	1608	N	00	N
73	20240319	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-300	5	-1.40	585655650	27767	6.53	21200	21550	20900	27950	15050	21500	21091.79	0.09	0	-882	22233	21866	21333	20966	20433	22050	21150	120	6450	500	13760	50	1	24012334	5091	-67.95	4.04	12	0.12	-312.00	5251.00	30950	20230814	-31.50	10140	20230316	109.07	27950	-24.15	20240110	16740	26.64	20240206	30950	-31.50	20230814	10870	95.03	20230404	3.79	N	228760	500	120 억		20809	N	N	1608	N	00	N
74	20240318	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-100	5	-0.46	8847341300	417432	46.77	21400	21700	20800	28050	15150	21600	21194.04	0.04	0	19437	23500	22550	21550	20600	19600	22050	20100	120	6450	500	13820	50	1	24012334	5163	-68.91	4.09	12	1.74	-312.00	5251.00	30950	20230814	-30.53	10140	20230316	112.03	27950	-23.08	20240110	16740	28.43	20240206	30950	-30.53	20230814	10870	97.79	20230404	3.78	N	228760	500	120 억		9589	N	N	1608	N	00	N
75	20240318	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-250	5	-1.16	7530259800	356246	39.91	21400	21700	20800	28050	15150	21600	21137.81	0.04	0	19764	23500	22550	21550	20600	19600	22050	20100	120	6450	500	13820	50	1	24012334	5127	-68.43	4.07	12	1.48	-312.00	5251.00	30950	20230814	-31.02	10140	20230316	110.55	27950	-23.61	20240110	16740	27.54	20240206	30950	-31.02	20230814	10870	96.41	20230404	3.78	N	228760	500	120 억		9589	N	N	2551	N	00	N
76	20240318	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	-550	5	-2.55	6165708600	291535	32.66	21400	21700	20800	28050	15150	21600	21149.12	0.04	0	23891	23500	22550	21550	20600	19600	22050	20100	120	6450	500	13820	50	1	24012334	5055	-67.47	4.01	12	1.21	-312.00	5251.00	30950	20230814	-31.99	10140	20230316	107.59	27950	-24.69	20240110	16740	25.75	20240206	30950	-31.99	20230814	10870	93.65	20230404	3.78	N	228760	500	120 억		9589	N	N	2551	N	00	N
77	20240318	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-500	5	-2.31	5714367900	270193	30.27	21400	21700	20800	28050	15150	21600	21149.21	0.04	0	25434	23500	22550	21550	20600	19600	22050	20100	120	6450	500	13820	50	1	24012334	5067	-67.63	4.02	12	1.13	-312.00	5251.00	30950	20230814	-31.83	10140	20230316	108.09	27950	-24.51	20240110	16740	26.05	20240206	30950	-31.83	20230814	10870	94.11	20230404	3.78	N	228760	500	120 억		9589	N	N	2551	N	00	N
78	20240318	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-400	5	-1.85	5380484500	254392	28.50	21400	21700	20800	28050	15150	21600	21150.37	0.04	0	26539	23500	22550	21550	20600	19600	22050	20100	120	6450	500	13820	50	1	24012334	5091	-67.95	4.04	12	1.06	-312.00	5251.00	30950	20230814	-31.50	10140	20230316	109.07	27950	-24.15	20240110	16740	26.64	20240206	30950	-31.50	20230814	10870	95.03	20230404	3.78	N	228760	500	120 억		9589	N	N	2551	N	00	N
79	20240318	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	-350	5	-1.62	4773415650	225835	25.30	21400	21700	20800	28050	15150	21600	21136.74	0.04	0	21440	23500	22550	21550	20600	19600	22050	20100	120	6450	500	13820	50	1	24012334	5103	-68.11	4.05	12	0.94	-312.00	5251.00	30950	20230814	-31.34	10140	20230316	109.57	27950	-23.97	20240110	16740	26.94	20240206	30950	-31.34	20230814	10870	95.49	20230404	3.78	N	228760	500	120 억		9589	N	N	2551	N	00	N
80	20240318	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-200	5	-0.93	3587703200	170471	19.10	21400	21450	20800	28050	15150	21600	21045.83	0.04	0	30117	23500	22550	21550	20600	19600	22050	20100	120	6450	500	13820	50	1	24012334	5139	-68.59	4.08	12	0.71	-312.00	5251.00	30950	20230814	-30.86	10140	20230316	111.05	27950	-23.43	20240110	16740	27.84	20240206	30950	-30.86	20230814	10870	96.87	20230404	3.78	N	228760	500	120 억		9589	N	N	2551	N	00	N
81	20240318	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-650	5	-3.01	1309193550	62174	6.97	21400	21450	20900	28050	15150	21600	21056.93	0.04	0	12990	23500	22550	21550	20600	19600	22050	20100	120	6450	500	13820	50	1	24012334	5031	-67.15	3.99	12	0.26	-312.00	5251.00	30950	20230814	-32.31	10140	20230316	106.61	27950	-25.04	20240110	16740	25.15	20240206	30950	-32.31	20230814	10870	92.73	20230404	3.78	N	228760	500	120 억		9589	N	N	2551	N	00	N
82	20240315	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	-1150	5	-5.05	18993101300	890317	258.91	22200	22500	20550	29550	15950	22750	21332.66	0.20	0	-62968	24350	23550	23100	22300	21850	23325	22075	120	6800	500	14560	50	1	24012334	5187	-69.23	4.11	12	3.71	-312.00	5251.00	30950	20230814	-30.21	10140	20230316	113.02	27950	-22.72	20240110	16740	29.03	20240206	30950	-30.21	20230814	10140	113.02	20230316	3.76	N	228760	500	120 억		48557	N	N	2551	N	00	N
83	20240315	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-1850	5	-8.13	17116791300	802673	233.43	22200	22500	20550	29550	15950	22750	21324.74	0.20	0	-57429	24350	23550	23100	22300	21850	23325	22075	120	6800	500	14560	50	1	24012334	5019	-66.99	3.98	12	3.34	-312.00	5251.00	30950	20230814	-32.47	10140	20230316	106.11	27950	-25.22	20240110	16740	24.85	20240206	30950	-32.47	20230814	10140	106.11	20230316	3.76	N	228760	500	120 억		48557	N	N	220	N	00	N
84	20240315	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-1800	5	-7.91	15434490600	721897	209.93	22200	22500	20550	29550	15950	22750	21380.46	0.20	0	-46926	24350	23550	23100	22300	21850	23325	22075	120	6800	500	14560	50	1	24012334	5031	-67.15	3.99	12	3.01	-312.00	5251.00	30950	20230814	-32.31	10140	20230316	106.61	27950	-25.04	20240110	16740	25.15	20240206	30950	-32.31	20230814	10140	106.61	20230316	3.76	N	228760	500	120 억		48557	N	N	220	N	00	N
85	20240315	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-1650	5	-7.25	12008495650	557669	162.18	22200	22500	21050	29550	15950	22750	21533.37	0.20	0	-33770	24350	23550	23100	22300	21850	23325	22075	120	6800	500	14560	50	1	24012334	5067	-67.63	4.02	12	2.32	-312.00	5251.00	30950	20230814	-31.83	10140	20230316	108.09	27950	-24.51	20240110	16740	26.05	20240206	30950	-31.83	20230814	10140	108.09	20230316	3.76	N	228760	500	120 억		48557	N	N	220	N	00	N
86	20240315	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-1400	5	-6.15	9538243700	441311	128.34	22200	22500	21200	29550	15950	22750	21613.43	0.20	0	-8198	24350	23550	23100	22300	21850	23325	22075	120	6800	500	14560	50	1	24012334	5127	-68.43	4.07	12	1.84	-312.00	5251.00	30950	20230814	-31.02	10140	20230316	110.55	27950	-23.61	20240110	16740	27.54	20240206	30950	-31.02	20230814	10140	110.55	20230316	3.76	N	228760	500	120 억		48557	N	N	220	N	00	N
87	20240315	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	-950	5	-4.18	7724418600	357284	103.90	22200	22500	21200	29550	15950	22750	21619.82	0.20	0	11091	24350	23550	23100	22300	21850	23325	22075	120	6800	500	14560	50	1	24012334	5235	-69.87	4.15	12	1.49	-312.00	5251.00	30950	20230814	-29.56	10140	20230316	114.99	27950	-22.00	20240110	16740	30.23	20240206	30950	-29.56	20230814	10140	114.99	20230316	3.76	N	228760	500	120 억		48557	N	N	220	N	00	N
88	20240315	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	-1150	5	-5.05	6039699050	279596	81.31	22200	22500	21200	29550	15950	22750	21601.52	0.20	0	34685	24350	23550	23100	22300	21850	23325	22075	120	6800	500	14560	50	1	24012334	5187	-69.23	4.11	12	1.16	-312.00	5251.00	30950	20230814	-30.21	10140	20230316	113.02	27950	-22.72	20240110	16740	29.03	20240206	30950	-30.21	20230814	10140	113.02	20230316	3.76	N	228760	500	120 억		48557	N	N	220	N	00	N
89	20240315	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	-600	5	-2.64	884540050	39839	11.59	22200	22500	22050	29550	15950	22750	22202.85	0.20	0	10071	24350	23550	23100	22300	21850	23325	22075	120	6800	500	14560	50	1	24012334	5319	-70.99	4.22	12	0.17	-312.00	5251.00	30950	20230814	-28.43	10140	20230316	118.44	27950	-20.75	20240110	16740	32.32	20240206	30950	-28.43	20230814	10140	118.44	20230316	3.76	N	228760	500	120 억		48557	N	N	220	N	00	N
90	20240314	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-1150	5	-4.81	7860755650	339799	71.78	23550	23900	22650	31050	16750	23900	23134.41	0.32	0	-21668	24933	24416	23383	22866	21833	24675	23125	120	7150	500	15290	50	1	24012334	5463	-72.92	4.33	12	1.42	-312.00	5251.00	30950	20230814	-26.49	10140	20230316	124.36	27950	-18.60	20240110	16740	35.90	20240206	30950	-26.49	20230814	10140	124.36	20230316	3.82	N	228760	500	120 억		76225	N	N	218	N	00	N
91	20240314	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-850	5	-3.56	7253114900	313212	66.17	23550	23900	22650	31050	16750	23900	23156.67	0.32	0	-22231	24933	24416	23383	22866	21833	24675	23125	120	7150	500	15290	50	1	24012334	5535	-73.88	4.39	12	1.30	-312.00	5251.00	30950	20230814	-25.53	10140	20230316	127.32	27950	-17.53	20240110	16740	37.69	20240206	30950	-25.53	20230814	10140	127.32	20230316	3.82	N	228760	500	120 억		76225	N	N	1053	N	00	N
92	20240314	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23400	-500	5	-2.09	6842713050	295485	62.42	23550	23900	22650	31050	16750	23900	23156.99	0.32	0	-22288	24933	24416	23383	22866	21833	24675	23125	120	7150	500	15290	50	1	24012334	5619	-75.00	4.46	12	1.23	-312.00	5251.00	30950	20230814	-24.39	10140	20230316	130.77	27950	-16.28	20240110	16740	39.78	20240206	30950	-24.39	20230814	10140	130.77	20230316	3.82	N	228760	500	120 억		76225	N	N	1053	N	00	N
93	20240314	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	-1050	5	-4.39	5560169600	240394	50.78	23550	23900	22650	31050	16750	23900	23128.67	0.32	0	-15993	24933	24416	23383	22866	21833	24675	23125	120	7150	500	15290	50	1	24012334	5487	-73.24	4.35	12	1.00	-312.00	5251.00	30950	20230814	-26.17	10140	20230316	125.35	27950	-18.25	20240110	16740	36.50	20240206	30950	-26.17	20230814	10140	125.35	20230316	3.82	N	228760	500	120 억		76225	N	N	1053	N	00	N
94	20240314	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-850	5	-3.56	4560418250	196640	41.54	23550	23900	22750	31050	16750	23900	23190.89	0.32	0	-11293	24933	24416	23383	22866	21833	24675	23125	120	7150	500	15290	50	1	24012334	5535	-73.88	4.39	12	0.82	-312.00	5251.00	30950	20230814	-25.53	10140	20230316	127.32	27950	-17.53	20240110	16740	37.69	20240206	30950	-25.53	20230814	10140	127.32	20230316	3.82	N	228760	500	120 억		76225	N	N	1053	N	00	N
95	20240314	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-900	5	-3.77	4023167500	173322	36.62	23550	23900	22750	31050	16750	23900	23211.20	0.32	0	-5889	24933	24416	23383	22866	21833	24675	23125	120	7150	500	15290	50	1	24012334	5523	-73.72	4.38	12	0.72	-312.00	5251.00	30950	20230814	-25.69	10140	20230316	126.82	27950	-17.71	20240110	16740	37.40	20240206	30950	-25.69	20230814	10140	126.82	20230316	3.82	N	228760	500	120 억		76225	N	N	1053	N	00	N
96	20240314	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-900	5	-3.77	2773875900	118817	25.10	23550	23900	23000	31050	16750	23900	23344.72	0.32	0	-11201	24933	24416	23383	22866	21833	24675	23125	120	7150	500	15290	50	1	24012334	5523	-73.72	4.38	12	0.49	-312.00	5251.00	30950	20230814	-25.69	10140	20230316	126.82	27950	-17.71	20240110	16740	37.40	20240206	30950	-25.69	20230814	10140	126.82	20230316	3.82	N	228760	500	120 억		76225	N	N	1053	N	00	N
97	20240314	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	-400	5	-1.67	592227450	25142	5.31	23550	23900	23300	31050	16750	23900	23552.16	0.32	0	828	24933	24416	23383	22866	21833	24675	23125	120	7150	500	15290	50	1	24012334	5643	-75.32	4.48	12	0.10	-312.00	5251.00	30950	20230814	-24.07	10140	20230316	131.76	27950	-15.92	20240110	16740	40.38	20240206	30950	-24.07	20230814	10140	131.76	20230316	3.82	N	228760	500	120 억		76225	N	N	1053	N	00	N
98	20240313	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23900	350	2	1.49	10740161950	465575	104.52	23850	23900	22350	30600	16500	23550	23067.45	0.45	0	-31695	24783	24166	23433	22816	22083	23800	22450	120	7050	500	15070	50	1	24012334	5739	-76.60	4.55	12	1.94	-312.00	5251.00	30950	20230814	-22.78	10140	20230316	135.70	27950	-14.49	20240110	16740	42.77	20240206	30950	-22.78	20230814	10140	135.70	20230316	3.65	N	228760	500	120 억		106935	N	N	1053	N	00	N
99	20240313	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	-100	5	-0.42	9469933350	411990	92.49	23850	23850	22350	30600	16500	23550	22985.83	0.45	0	-37849	24783	24166	23433	22816	22083	23800	22450	120	7050	500	15070	50	1	24012334	5631	-75.16	4.47	12	1.72	-312.00	5251.00	30950	20230814	-24.23	10140	20230316	131.26	27950	-16.10	20240110	16740	40.08	20240206	30950	-24.23	20230814	10140	131.26	20230316	3.65	N	228760	500	120 억		106935	N	N	683	N	00	N
100	20240313	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	-700	5	-2.97	8415147050	366266	82.22	23850	23850	22350	30600	16500	23550	22975.50	0.45	0	-45094	24783	24166	23433	22816	22083	23800	22450	120	7050	500	15070	50	1	24012334	5487	-73.24	4.35	12	1.53	-312.00	5251.00	30950	20230814	-26.17	10140	20230316	125.35	27950	-18.25	20240110	16740	36.50	20240206	30950	-26.17	20230814	10140	125.35	20230316	3.65	N	228760	500	120 억		106935	N	N	683	N	00	N
101	20240313	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-550	5	-2.34	5186727950	224051	50.30	23850	23850	23000	30600	16500	23550	23149.76	0.45	0	-6966	24783	24166	23433	22816	22083	23800	22450	120	7050	500	15070	50	1	24012334	5523	-73.72	4.38	12	0.93	-312.00	5251.00	30950	20230814	-25.69	10140	20230316	126.82	27950	-17.71	20240110	16740	37.40	20240206	30950	-25.69	20230814	10140	126.82	20230316	3.65	N	228760	500	120 억		106935	N	N	683	N	00	N
102	20240313	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	-450	5	-1.91	4535789450	195817	43.96	23850	23850	23000	30600	16500	23550	23163.40	0.45	0	-3380	24783	24166	23433	22816	22083	23800	22450	120	7050	500	15070	50	1	24012334	5547	-74.04	4.40	12	0.82	-312.00	5251.00	30950	20230814	-25.36	10140	20230316	127.81	27950	-17.35	20240110	16740	37.99	20240206	30950	-25.36	20230814	10140	127.81	20230316	3.65	N	228760	500	120 억		106935	N	N	683	N	00	N
103	20240313	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	-400	5	-1.70	4122633850	177985	39.96	23850	23850	23000	30600	16500	23550	23162.81	0.45	0	668	24783	24166	23433	22816	22083	23800	22450	120	7050	500	15070	50	1	24012334	5559	-74.20	4.41	12	0.74	-312.00	5251.00	30950	20230814	-25.20	10140	20230316	128.30	27950	-17.17	20240110	16740	38.29	20240206	30950	-25.20	20230814	10140	128.30	20230316	3.65	N	228760	500	120 억		106935	N	N	683	N	00	N
104	20240313	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-500	5	-2.12	2880295700	124177	27.88	23850	23850	23000	30600	16500	23550	23195.07	0.45	0	-1249	24783	24166	23433	22816	22083	23800	22450	120	7050	500	15070	50	1	24012334	5535	-73.88	4.39	12	0.52	-312.00	5251.00	30950	20230814	-25.53	10140	20230316	127.32	27950	-17.53	20240110	16740	37.69	20240206	30950	-25.53	20230814	10140	127.32	20230316	3.65	N	228760	500	120 억		106935	N	N	683	N	00	N
105	20240313	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-550	5	-2.34	703347550	30165	6.77	23850	23850	23000	30600	16500	23550	23316.64	0.45	0	-9194	24783	24166	23433	22816	22083	23800	22450	120	7050	500	15070	50	1	24012334	5523	-73.72	4.38	12	0.13	-312.00	5251.00	30950	20230814	-25.69	10140	20230316	126.82	27950	-17.71	20240110	16740	37.40	20240206	30950	-25.69	20230814	10140	126.82	20230316	3.65	N	228760	500	120 억		106935	N	N	683	N	00	N
106	20240312	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23550	-100	5	-0.42	10280460300	441689	53.18	23700	24050	22700	30700	16600	23650	23275.19	0.48	0	-9260	25550	24600	23600	22650	21650	25075	23125	120	7050	500	15130	50	1	24012334	5655	-75.48	4.48	12	1.84	-312.00	5251.00	30950	20230814	-23.91	10140	20230316	132.25	27950	-15.74	20240110	16740	40.68	20240206	30950	-23.91	20230814	10140	132.25	20230316	3.62	N	228760	500	120 억		115392	N	N	683	N	00	N
107	20240312	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	-350	5	-1.48	9831411450	422521	50.87	23700	24050	22700	30700	16600	23650	23268.46	0.48	0	-5221	25550	24600	23600	22650	21650	25075	23125	120	7050	500	15130	50	1	24012334	5595	-74.68	4.44	12	1.76	-312.00	5251.00	30950	20230814	-24.72	10140	20230316	129.78	27950	-16.64	20240110	16740	39.19	20240206	30950	-24.72	20230814	10140	129.78	20230316	3.62	N	228760	500	120 억		115392	N	N	1751	N	00	N
108	20240312	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23400	-250	5	-1.06	9088179250	390638	47.03	23700	24050	22700	30700	16600	23650	23264.96	0.48	0	-632	25550	24600	23600	22650	21650	25075	23125	120	7050	500	15130	50	1	24012334	5619	-75.00	4.46	12	1.63	-312.00	5251.00	30950	20230814	-24.39	10140	20230316	130.77	27950	-16.28	20240110	16740	39.78	20240206	30950	-24.39	20230814	10140	130.77	20230316	3.62	N	228760	500	120 억		115392	N	N	1751	N	00	N
109	20240312	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23650	0	3	0.00	8584234200	369185	44.45	23700	24050	22700	30700	16600	23650	23251.85	0.48	0	1400	25550	24600	23600	22650	21650	25075	23125	120	7050	500	15130	50	1	24012334	5679	-75.80	4.50	12	1.54	-312.00	5251.00	30950	20230814	-23.59	10140	20230316	133.23	27950	-15.38	20240110	16740	41.28	20240206	30950	-23.59	20230814	10140	133.23	20230316	3.62	N	228760	500	120 억		115392	N	N	1751	N	00	N
110	20240312	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	-150	5	-0.63	8181253850	352069	42.39	23700	24050	22700	30700	16600	23650	23237.64	0.48	0	3244	25550	24600	23600	22650	21650	25075	23125	120	7050	500	15130	50	1	24012334	5643	-75.32	4.48	12	1.47	-312.00	5251.00	30950	20230814	-24.07	10140	20230316	131.76	27950	-15.92	20240110	16740	40.38	20240206	30950	-24.07	20230814	10140	131.76	20230316	3.62	N	228760	500	120 억		115392	N	N	1751	N	00	N
111	20240312	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	-150	5	-0.63	7577432450	326271	39.28	23700	24050	22700	30700	16600	23650	23224.35	0.48	0	8457	25550	24600	23600	22650	21650	25075	23125	120	7050	500	15130	50	1	24012334	5643	-75.32	4.48	12	1.36	-312.00	5251.00	30950	20230814	-24.07	10140	20230316	131.76	27950	-15.92	20240110	16740	40.38	20240206	30950	-24.07	20230814	10140	131.76	20230316	3.62	N	228760	500	120 억		115392	N	N	1751	N	00	N
112	20240312	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	-350	5	-1.48	5680587650	246117	29.63	23700	23900	22700	30700	16600	23650	23080.84	0.48	0	14291	25550	24600	23600	22650	21650	25075	23125	120	7050	500	15130	50	1	24012334	5595	-74.68	4.44	12	1.02	-312.00	5251.00	30950	20230814	-24.72	10140	20230316	129.78	27950	-16.64	20240110	16740	39.19	20240206	30950	-24.72	20230814	10140	129.78	20230316	3.62	N	228760	500	120 억		115392	N	N	1751	N	00	N
113	20240312	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	-300	5	-1.27	1155633900	49068	5.91	23700	23900	23050	30700	16600	23650	23551.68	0.48	0	-10833	25550	24600	23600	22650	21650	25075	23125	120	7050	500	15130	50	1	24012334	5607	-74.84	4.45	12	0.20	-312.00	5251.00	30950	20230814	-24.56	10140	20230316	130.28	27950	-16.46	20240110	16740	39.49	20240206	30950	-24.56	20230814	10140	130.28	20230316	3.62	N	228760	500	120 억		115392	N	N	1751	N	00	N
114	20240311	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23650	1250	2	5.58	19729044650	825614	247.11	22950	24550	22600	29100	15700	22400	23896.57	0.36	0	29391	23666	23032	22266	21632	20866	23350	21950	120	6700	500	14330	50	1	24012334	5679	-75.80	4.50	12	3.44	-312.00	5251.00	30950	20230814	-23.59	10140	20230316	133.23	27950	-15.38	20240110	16740	41.28	20240206	30950	-23.59	20230814	10140	133.23	20230316	3.50	N	228760	500	120 억		87409	N	N	1751	N	00	N
115	20240311	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23650	1250	2	5.58	19364192250	810193	242.50	22950	24550	22600	29100	15700	22400	23901.04	0.36	0	30495	23666	23032	22266	21632	20866	23350	21950	120	6700	500	14330	50	1	24012334	5679	-75.80	4.50	12	3.37	-312.00	5251.00	30950	20230814	-23.59	10140	20230316	133.23	27950	-15.38	20240110	16740	41.28	20240206	30950	-23.59	20230814	10140	133.23	20230316	3.50	N	228760	500	120 억		87409	N	N	1148	N	00	N
116	20240311	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23700	1300	2	5.80	17783944000	743363	222.49	22950	24550	22600	29100	15700	22400	23923.99	0.36	0	20206	23666	23032	22266	21632	20866	23350	21950	120	6700	500	14330	50	1	24012334	5691	-75.96	4.51	12	3.10	-312.00	5251.00	30950	20230814	-23.42	10140	20230316	133.73	27950	-15.21	20240110	16740	41.58	20240206	30950	-23.42	20230814	10140	133.73	20230316	3.50	N	228760	500	120 억		87409	N	N	1148	N	00	N
117	20240311	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23900	1500	2	6.70	16500910250	689125	206.26	22950	24550	22600	29100	15700	22400	23945.12	0.36	0	22279	23666	23032	22266	21632	20866	23350	21950	120	6700	500	14330	50	1	24012334	5739	-76.60	4.55	12	2.87	-312.00	5251.00	30950	20230814	-22.78	10140	20230316	135.70	27950	-14.49	20240110	16740	42.77	20240206	30950	-22.78	20230814	10140	135.70	20230316	3.50	N	228760	500	120 억		87409	N	N	1148	N	00	N
118	20240311	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23750	1350	2	6.03	15347833450	641097	191.88	22950	24550	22600	29100	15700	22400	23940.38	0.36	0	27284	23666	23032	22266	21632	20866	23350	21950	120	6700	500	14330	50	1	24012334	5703	-76.12	4.52	12	2.67	-312.00	5251.00	30950	20230814	-23.26	10140	20230316	134.22	27950	-15.03	20240110	16740	41.88	20240206	30950	-23.26	20230814	10140	134.22	20230316	3.50	N	228760	500	120 억		87409	N	N	1148	N	00	N
119	20240311	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23800	1400	2	6.25	14221161650	593582	177.66	22950	24550	22600	29100	15700	22400	23958.67	0.36	0	28555	23666	23032	22266	21632	20866	23350	21950	120	6700	500	14330	50	1	24012334	5715	-76.28	4.53	12	2.47	-312.00	5251.00	30950	20230814	-23.10	10140	20230316	134.71	27950	-14.85	20240110	16740	42.17	20240206	30950	-23.10	20230814	10140	134.71	20230316	3.50	N	228760	500	120 억		87409	N	N	1148	N	00	N
120	20240311	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	1950	2	8.71	12137168950	507150	151.79	22950	24550	22600	29100	15700	22400	23932.64	0.36	0	26213	23666	23032	22266	21632	20866	23350	21950	120	6700	500	14330	50	1	24012334	5847	-78.04	4.64	12	2.11	-312.00	5251.00	30950	20230814	-21.32	10140	20230316	140.14	27950	-12.88	20240110	16740	45.46	20240206	30950	-21.32	20230814	10140	140.14	20230316	3.50	N	228760	500	120 억		87409	N	N	1148	N	00	N
121	20240311	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23700	1300	2	5.80	2042470650	88139	26.38	22950	23800	22600	29100	15700	22400	23174.84	0.36	0	-5578	23666	23032	22266	21632	20866	23350	21950	120	6700	500	14330	50	1	24012334	5691	-75.96	4.51	12	0.37	-312.00	5251.00	30950	20230814	-23.42	10140	20230316	133.73	27950	-15.21	20240110	16740	41.58	20240206	30950	-23.42	20230814	10140	133.73	20230316	3.50	N	228760	500	120 억		87409	N	N	1148	N	00	N
122	20240308	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	550	2	2.52	7319035350	330740	60.83	21650	22900	21500	28400	15300	21850	22128.99	0.28	0	19345	24116	22982	22366	21232	20616	22675	20925	120	6550	500	13980	50	1	24012334	5379	-71.79	4.27	12	1.38	-312.00	5251.00	30950	20230814	-27.63	10140	20230316	120.91	27950	-19.86	20240110	16740	33.81	20240206	30950	-27.63	20230814	10140	120.91	20230316	3.44	N	228760	500	120 억		68138	N	N	1148	N	00	N
123	20240308	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	450	2	2.06	6898281100	311922	57.37	21650	22900	21500	28400	15300	21850	22115.55	0.28	0	21055	24116	22982	22366	21232	20616	22675	20925	120	6550	500	13980	50	1	24012334	5355	-71.47	4.25	12	1.30	-312.00	5251.00	30950	20230814	-27.95	10140	20230316	119.92	27950	-20.21	20240110	16740	33.21	20240206	30950	-27.95	20230814	10140	119.92	20230316	3.44	N	228760	500	120 억		68138	N	N	883	N	00	N
124	20240308	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	550	2	2.52	6214193800	281284	51.74	21650	22900	21500	28400	15300	21850	22092.39	0.28	0	19813	24116	22982	22366	21232	20616	22675	20925	120	6550	500	13980	50	1	24012334	5379	-71.79	4.27	12	1.17	-312.00	5251.00	30950	20230814	-27.63	10140	20230316	120.91	27950	-19.86	20240110	16740	33.81	20240206	30950	-27.63	20230814	10140	120.91	20230316	3.44	N	228760	500	120 억		68138	N	N	883	N	00	N
125	20240308	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	450	2	2.06	4512622100	205870	37.87	21650	22350	21500	28400	15300	21850	21919.82	0.28	0	15029	24116	22982	22366	21232	20616	22675	20925	120	6550	500	13980	50	1	24012334	5355	-71.47	4.25	12	0.86	-312.00	5251.00	30950	20230814	-27.95	10140	20230316	119.92	27950	-20.21	20240110	16740	33.21	20240206	30950	-27.95	20230814	10140	119.92	20230316	3.44	N	228760	500	120 억		68138	N	N	883	N	00	N
126	20240308	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	0	3	0.00	3742310450	170887	31.43	21650	22350	21500	28400	15300	21850	21899.38	0.28	0	2945	24116	22982	22366	21232	20616	22675	20925	120	6550	500	13980	50	1	24012334	5247	-70.03	4.16	12	0.71	-312.00	5251.00	30950	20230814	-29.40	10140	20230316	115.48	27950	-21.82	20240110	16740	30.53	20240206	30950	-29.40	20230814	10140	115.48	20230316	3.44	N	228760	500	120 억		68138	N	N	883	N	00	N
127	20240308	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	0	3	0.00	3231755200	147541	27.14	21650	22350	21500	28400	15300	21850	21904.18	0.28	0	6457	24116	22982	22366	21232	20616	22675	20925	120	6550	500	13980	50	1	24012334	5247	-70.03	4.16	12	0.61	-312.00	5251.00	30950	20230814	-29.40	10140	20230316	115.48	27950	-21.82	20240110	16740	30.53	20240206	30950	-29.40	20230814	10140	115.48	20230316	3.44	N	228760	500	120 억		68138	N	N	883	N	00	N
128	20240308	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	450	2	2.06	2514196050	114956	21.14	21650	22350	21500	28400	15300	21850	21870.97	0.28	0	6917	24116	22982	22366	21232	20616	22675	20925	120	6550	500	13980	50	1	24012334	5355	-71.47	4.25	12	0.48	-312.00	5251.00	30950	20230814	-27.95	10140	20230316	119.92	27950	-20.21	20240110	16740	33.21	20240206	30950	-27.95	20230814	10140	119.92	20230316	3.44	N	228760	500	120 억		68138	N	N	883	N	00	N
129	20240308	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	150	2	0.69	512219250	23385	4.30	21650	22350	21650	28400	15300	21850	21904.16	0.28	0	405	24116	22982	22366	21232	20616	22675	20925	120	6550	500	13980	50	1	24012334	5283	-70.51	4.19	12	0.10	-312.00	5251.00	30950	20230814	-28.92	10140	20230316	116.96	27950	-21.29	20240110	16740	31.42	20240206	30950	-28.92	20230814	10140	116.96	20230316	3.44	N	228760	500	120 억		68138	N	N	883	N	00	N
130	20240307	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-100	5	-0.46	12160463000	539561	174.35	22500	23500	21750	28500	15400	21950	22538.31	0.34	0	-12140	23083	22516	21683	21116	20283	22800	21400	120	6550	500	14040	50	1	24012334	5247	-70.03	4.16	12	2.25	-312.00	5251.00	30950	20230814	-29.40	10140	20230316	115.48	27950	-21.82	20240110	16740	30.53	20240206	30950	-29.40	20230814	10140	115.48	20230316	3.36	N	228760	500	120 억		80591	N	N	883	N	00	N
131	20240307	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	-50	5	-0.23	11714115750	519160	167.76	22500	23500	21750	28500	15400	21950	22563.59	0.34	0	-13785	23083	22516	21683	21116	20283	22800	21400	120	6550	500	14040	50	1	24012334	5259	-70.19	4.17	12	2.16	-312.00	5251.00	30950	20230814	-29.24	10140	20230316	115.98	27950	-21.65	20240110	16740	30.82	20240206	30950	-29.24	20230814	10140	115.98	20230316	3.36	N	228760	500	120 억		80591	N	N	1899	N	00	N
132	20240307	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	50	2	0.23	11095048400	491046	158.67	22500	23500	21750	28500	15400	21950	22594.72	0.34	0	-12876	23083	22516	21683	21116	20283	22800	21400	120	6550	500	14040	50	1	24012334	5283	-70.51	4.19	12	2.04	-312.00	5251.00	30950	20230814	-28.92	10140	20230316	116.96	27950	-21.29	20240110	16740	31.42	20240206	30950	-28.92	20230814	10140	116.96	20230316	3.36	N	228760	500	120 억		80591	N	N	1899	N	00	N
133	20240307	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	50	2	0.23	10424269650	460478	148.79	22500	23500	21750	28500	15400	21950	22637.93	0.34	0	-2750	23083	22516	21683	21116	20283	22800	21400	120	6550	500	14040	50	1	24012334	5283	-70.51	4.19	12	1.92	-312.00	5251.00	30950	20230814	-28.92	10140	20230316	116.96	27950	-21.29	20240110	16740	31.42	20240206	30950	-28.92	20230814	10140	116.96	20230316	3.36	N	228760	500	120 억		80591	N	N	1899	N	00	N
134	20240307	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	-50	5	-0.23	9534280050	419752	135.63	22500	23500	21850	28500	15400	21950	22714.08	0.34	0	5426	23083	22516	21683	21116	20283	22800	21400	120	6550	500	14040	50	1	24012334	5259	-70.19	4.17	12	1.75	-312.00	5251.00	30950	20230814	-29.24	10140	20230316	115.98	27950	-21.65	20240110	16740	30.82	20240206	30950	-29.24	20230814	10140	115.98	20230316	3.36	N	228760	500	120 억		80591	N	N	1899	N	00	N
135	20240307	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	400	2	1.82	7961861400	349307	112.87	22500	23500	22000	28500	15400	21950	22793.31	0.34	0	22270	23083	22516	21683	21116	20283	22800	21400	120	6550	500	14040	50	1	24012334	5367	-71.63	4.26	12	1.45	-312.00	5251.00	30950	20230814	-27.79	10140	20230316	120.41	27950	-20.04	20240110	16740	33.51	20240206	30950	-27.79	20230814	10140	120.41	20230316	3.36	N	228760	500	120 억		80591	N	N	1899	N	00	N
136	20240307	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	450	2	2.05	6263520300	272923	88.19	22500	23500	22350	28500	15400	21950	22949.77	0.34	0	16156	23083	22516	21683	21116	20283	22800	21400	120	6550	500	14040	50	1	24012334	5379	-71.79	4.27	12	1.14	-312.00	5251.00	30950	20230814	-27.63	10140	20230316	120.91	27950	-19.86	20240110	16740	33.81	20240206	30950	-27.63	20230814	10140	120.91	20230316	3.36	N	228760	500	120 억		80591	N	N	1899	N	00	N
137	20240307	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	1150	2	5.24	2861990450	123814	40.01	22500	23500	22350	28500	15400	21950	23115.24	0.34	0	14990	23083	22516	21683	21116	20283	22800	21400	120	6550	500	14040	50	1	24012334	5547	-74.04	4.40	12	0.52	-312.00	5251.00	30950	20230814	-25.36	10140	20230316	127.81	27950	-17.35	20240110	16740	37.99	20240206	30950	-25.36	20230814	10140	127.81	20230316	3.36	N	228760	500	120 억		80591	N	N	1899	N	00	N
138	20240306	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	350	2	1.62	6620598750	306714	92.09	21100	22250	20850	28050	15150	21600	21585.32	0.37	0	-8984	22500	22050	21500	21050	20500	22275	21275	120	6450	500	13820	50	1	24012334	5271	-70.35	4.18	12	1.28	-312.00	5251.00	30950	20230814	-29.08	10140	20230316	116.47	27950	-21.47	20240110	16740	31.12	20240206	30950	-29.08	20230814	10140	116.47	20230316	3.37	N	228760	500	120 억		89418	N	N	1899	N	00	N
139	20240306	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	300	2	1.39	6409729850	297087	89.20	21100	22250	20850	28050	15150	21600	21575.23	0.37	0	-10594	22500	22050	21500	21050	20500	22275	21275	120	6450	500	13820	50	1	24012334	5259	-70.19	4.17	12	1.24	-312.00	5251.00	30950	20230814	-29.24	10140	20230316	115.98	27950	-21.65	20240110	16740	30.82	20240206	30950	-29.24	20230814	10140	115.98	20230316	3.37	N	228760	500	120 억		89418	N	N	1666	N	00	N
140	20240306	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	200	2	0.93	5899145900	273736	82.19	21100	22250	20850	28050	15150	21600	21550.42	0.37	0	-13997	22500	22050	21500	21050	20500	22275	21275	120	6450	500	13820	50	1	24012334	5235	-69.87	4.15	12	1.14	-312.00	5251.00	30950	20230814	-29.56	10140	20230316	114.99	27950	-22.00	20240110	16740	30.23	20240206	30950	-29.56	20230814	10140	114.99	20230316	3.37	N	228760	500	120 억		89418	N	N	1666	N	00	N
141	20240306	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	50	2	0.23	5429021250	251957	75.65	21100	22250	20850	28050	15150	21600	21547.33	0.37	0	-10720	22500	22050	21500	21050	20500	22275	21275	120	6450	500	13820	50	1	24012334	5199	-69.39	4.12	12	1.05	-312.00	5251.00	30950	20230814	-30.05	10140	20230316	113.51	27950	-22.54	20240110	16740	29.33	20240206	30950	-30.05	20230814	10140	113.51	20230316	3.37	N	228760	500	120 억		89418	N	N	1666	N	00	N
142	20240306	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-100	5	-0.46	5023315150	233141	70.00	21100	22250	20850	28050	15150	21600	21546.16	0.37	0	-7380	22500	22050	21500	21050	20500	22275	21275	120	6450	500	13820	50	1	24012334	5163	-68.91	4.09	12	0.97	-312.00	5251.00	30950	20230814	-30.53	10140	20230316	112.03	27950	-23.08	20240110	16740	28.43	20240206	30950	-30.53	20230814	10140	112.03	20230316	3.37	N	228760	500	120 억		89418	N	N	1666	N	00	N
143	20240306	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	300	2	1.39	4377838050	203366	61.06	21100	22250	20850	28050	15150	21600	21526.75	0.37	0	-7849	22500	22050	21500	21050	20500	22275	21275	120	6450	500	13820	50	1	24012334	5259	-70.19	4.17	12	0.85	-312.00	5251.00	30950	20230814	-29.24	10140	20230316	115.98	27950	-21.65	20240110	16740	30.82	20240206	30950	-29.24	20230814	10140	115.98	20230316	3.37	N	228760	500	120 억		89418	N	N	1666	N	00	N
144	20240306	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	400	2	1.85	3359714900	157030	47.15	21100	22250	20850	28050	15150	21600	21394.85	0.37	0	-12913	22500	22050	21500	21050	20500	22275	21275	120	6450	500	13820	50	1	24012334	5283	-70.51	4.19	12	0.65	-312.00	5251.00	30950	20230814	-28.92	10140	20230316	116.96	27950	-21.29	20240110	16740	31.42	20240206	30950	-28.92	20230814	10140	116.96	20230316	3.37	N	228760	500	120 억		89418	N	N	1666	N	00	N
145	20240306	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-700	5	-3.24	1121043500	53240	15.99	21100	21400	20850	28050	15150	21600	21052.35	0.37	0	-13007	22500	22050	21500	21050	20500	22275	21275	120	6450	500	13820	50	1	24012334	5019	-66.99	3.98	12	0.22	-312.00	5251.00	30950	20230814	-32.47	10140	20230316	106.11	27950	-25.22	20240110	16740	24.85	20240206	30950	-32.47	20230814	10140	106.11	20230316	3.37	N	228760	500	120 억		89418	N	N	1666	N	00	N
146	20240305	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	200	2	0.93	7091510950	330974	62.10	21300	21950	20950	27800	15000	21400	21426.12	0.42	0	-10427	23100	22250	21600	20750	20100	21925	20425	120	6400	500	13690	50	1	24012334	5187	-69.23	4.11	12	1.38	-312.00	5251.00	30950	20230814	-30.21	10140	20230316	113.02	27950	-22.72	20240110	16740	29.03	20240206	30950	-30.21	20230814	10140	113.02	20230316	3.32	N	228760	500	120 억		99870	N	N	1666	N	00	N
147	20240305	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	150	2	0.70	6935552450	323750	60.74	21300	21950	20950	27800	15000	21400	21422.56	0.42	0	-9516	23100	22250	21600	20750	20100	21925	20425	120	6400	500	13690	50	1	24012334	5175	-69.07	4.10	12	1.35	-312.00	5251.00	30950	20230814	-30.37	10140	20230316	112.52	27950	-22.90	20240110	16740	28.73	20240206	30950	-30.37	20230814	10140	112.52	20230316	3.32	N	228760	500	120 억		99870	N	N	0	N	00	N
148	20240305	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	350	2	1.64	6119300650	285979	53.65	21300	21950	20950	27800	15000	21400	21397.73	0.42	0	-6435	23100	22250	21600	20750	20100	21925	20425	120	6400	500	13690	50	1	24012334	5223	-69.71	4.14	12	1.19	-312.00	5251.00	30950	20230814	-29.73	10140	20230316	114.50	27950	-22.18	20240110	16740	29.93	20240206	30950	-29.73	20230814	10140	114.50	20230316	3.32	N	228760	500	120 억		99870	N	N	0	N	00	N
149	20240305	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	250	2	1.17	5336220100	249806	46.87	21300	21950	20950	27800	15000	21400	21361.46	0.42	0	-13790	23100	22250	21600	20750	20100	21925	20425	120	6400	500	13690	50	1	24012334	5199	-69.39	4.12	12	1.04	-312.00	5251.00	30950	20230814	-30.05	10140	20230316	113.51	27950	-22.54	20240110	16740	29.33	20240206	30950	-30.05	20230814	10140	113.51	20230316	3.32	N	228760	500	120 억		99870	N	N	0	N	00	N
150	20240305	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	50	2	0.23	4562937400	213849	40.12	21300	21950	20950	27800	15000	21400	21337.19	0.42	0	-25389	23100	22250	21600	20750	20100	21925	20425	120	6400	500	13690	50	1	24012334	5151	-68.75	4.08	12	0.89	-312.00	5251.00	30950	20230814	-30.69	10140	20230316	111.54	27950	-23.26	20240110	16740	28.14	20240206	30950	-30.69	20230814	10140	111.54	20230316	3.32	N	228760	500	120 억		99870	N	N	0	N	00	N
151	20240305	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-50	5	-0.23	3998308750	187426	35.16	21300	21950	20950	27800	15000	21400	21332.73	0.42	0	-18664	23100	22250	21600	20750	20100	21925	20425	120	6400	500	13690	50	1	24012334	5127	-68.43	4.07	12	0.78	-312.00	5251.00	30950	20230814	-31.02	10140	20230316	110.55	27950	-23.61	20240110	16740	27.54	20240206	30950	-31.02	20230814	10140	110.55	20230316	3.32	N	228760	500	120 억		99870	N	N	0	N	00	N
152	20240305	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	500	2	2.34	2844542150	133929	25.13	21300	21900	20950	27800	15000	21400	21239.17	0.42	0	-1136	23100	22250	21600	20750	20100	21925	20425	120	6400	500	13690	50	1	24012334	5259	-70.19	4.17	12	0.56	-312.00	5251.00	30950	20230814	-29.24	10140	20230316	115.98	27950	-21.65	20240110	16740	30.82	20240206	30950	-29.24	20230814	10140	115.98	20230316	3.32	N	228760	500	120 억		99870	N	N	0	N	00	N
153	20240305	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-200	5	-0.93	545081250	25613	4.81	21300	21600	21100	27800	15000	21400	21281.38	0.42	0	3325	23100	22250	21600	20750	20100	21925	20425	120	6400	500	13690	50	1	24012334	5091	-67.95	4.04	12	0.11	-312.00	5251.00	30950	20230814	-31.50	10140	20230316	109.07	27950	-24.15	20240110	16740	26.64	20240206	30950	-31.50	20230814	10140	109.07	20230316	3.32	N	228760	500	120 억		99870	N	N	0	N	00	N
154	20240304	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-550	5	-2.51	11510019900	531539	92.98	22400	22450	20950	28500	15400	21950	21654.34	0.38	0	8309	23983	22966	22183	21166	20383	23475	21675	120	6550	500	14040	50	1	24012334	5139	-68.59	4.08	12	2.21	-312.00	5251.00	30950	20230814	-30.86	10140	20230316	111.05	27950	-23.43	20240110	16740	27.84	20240206	30950	-30.86	20230814	10140	111.05	20230316	3.28	N	228760	500	120 억		91243	N	N	293	N	00	N
155	20240304	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	-650	5	-2.96	11246932400	519222	90.83	22400	22450	20950	28500	15400	21950	21661.07	0.38	0	11064	23983	22966	22183	21166	20383	23475	21675	120	6550	500	14040	50	1	24012334	5115	-68.27	4.06	12	2.16	-312.00	5251.00	30950	20230814	-31.18	10140	20230316	110.06	27950	-23.79	20240110	16740	27.24	20240206	30950	-31.18	20230814	10140	110.06	20230316	3.28	N	228760	500	120 억		91243	N	N	293	N	00	N
156	20240304	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-550	5	-2.51	10555001700	486733	85.14	22400	22450	20950	28500	15400	21950	21685.35	0.38	0	8280	23983	22966	22183	21166	20383	23475	21675	120	6550	500	14040	50	1	24012334	5139	-68.59	4.08	12	2.03	-312.00	5251.00	30950	20230814	-30.86	10140	20230316	111.05	27950	-23.43	20240110	16740	27.84	20240206	30950	-30.86	20230814	10140	111.05	20230316	3.28	N	228760	500	120 억		91243	N	N	293	N	00	N
157	20240304	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-950	5	-4.33	9377106550	431542	75.49	22400	22450	20950	28500	15400	21950	21729.25	0.38	0	13536	23983	22966	22183	21166	20383	23475	21675	120	6550	500	14040	50	1	24012334	5043	-67.31	4.00	12	1.80	-312.00	5251.00	30950	20230814	-32.15	10140	20230316	107.10	27950	-24.87	20240110	16740	25.45	20240206	30950	-32.15	20230814	10140	107.10	20230316	3.28	N	228760	500	120 억		91243	N	N	293	N	00	N
158	20240304	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	-150	5	-0.68	7131432550	326434	57.10	22400	22450	21400	28500	15400	21950	21846.44	0.38	0	32937	23983	22966	22183	21166	20383	23475	21675	120	6550	500	14040	50	1	24012334	5235	-69.87	4.15	12	1.36	-312.00	5251.00	30950	20230814	-29.56	10140	20230316	114.99	27950	-22.00	20240110	16740	30.23	20240206	30950	-29.56	20230814	10140	114.99	20230316	3.28	N	228760	500	120 억		91243	N	N	293	N	00	N
159	20240304	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-200	5	-0.91	6438538950	294534	51.52	22400	22450	21400	28500	15400	21950	21860.06	0.38	0	33328	23983	22966	22183	21166	20383	23475	21675	120	6550	500	14040	50	1	24012334	5223	-69.71	4.14	12	1.23	-312.00	5251.00	30950	20230814	-29.73	10140	20230316	114.50	27950	-22.18	20240110	16740	29.93	20240206	30950	-29.73	20230814	10140	114.50	20230316	3.28	N	228760	500	120 억		91243	N	N	293	N	00	N
160	20240304	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-250	5	-1.14	4676806450	213334	37.32	22400	22450	21400	28500	15400	21950	21922.45	0.38	0	15048	23983	22966	22183	21166	20383	23475	21675	120	6550	500	14040	50	1	24012334	5211	-69.55	4.13	12	0.89	-312.00	5251.00	30950	20230814	-29.89	10140	20230316	114.00	27950	-22.36	20240110	16740	29.63	20240206	30950	-29.89	20230814	10140	114.00	20230316	3.28	N	228760	500	120 억		91243	N	N	293	N	00	N
161	20240304	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-200	5	-0.91	836558600	38150	6.67	22400	22400	21400	28500	15400	21950	21928.08	0.38	0	-14	23983	22966	22183	21166	20383	23475	21675	120	6550	500	14040	50	1	24012334	5223	-69.71	4.14	12	0.16	-312.00	5251.00	30950	20230814	-29.73	10140	20230316	114.50	27950	-22.18	20240110	16740	29.93	20240206	30950	-29.73	20230814	10140	114.50	20230316	3.28	N	228760	500	120 억		91243	N	N	293	N	00	N